Tele2 AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	97.920	99.100	97.660	98.540	74.475	1,907,300
2022-09-26	99.700	99.980	97.200	97.900	73.991	2,099,274
2022-09-23	100.90	101.50	100.00	100.00	75.579	2,352,388
2022-09-22	101.40	102.05	100.60	101.00	76.334	1,835,616
2022-09-21	99.940	101.85	99.080	101.40	76.637	2,287,260
2022-09-20	103.20	103.20	98.920	99.640	75.306	3,117,586
2022-09-19	103.85	103.90	102.25	103.20	77.997	2,554,992
2022-09-16	102.80	104.70	102.55	103.85	78.488	4,295,545
2022-09-15	108.50	108.80	103.10	103.20	77.997	3,490,102
2022-09-14	107.80	108.20	106.85	107.90	81.549	2,347,029
2022-09-13	108.05	108.85	107.30	107.90	81.549	1,405,245
2022-09-12	107.00	108.45	106.50	108.05	81.663	1,974,164
2022-09-09	106.00	107.50	105.70	106.80	80.718	3,304,999
2022-09-08	112.00	112.35	105.55	105.55	79.773	4,616,714
2022-09-07	113.00	113.40	111.80	112.10	84.724	1,757,435
2022-09-06	112.50	114.05	112.10	113.55	85.819	1,495,103
2022-09-05	113.30	113.45	111.80	112.40	84.950	1,458,146
2022-09-02	114.65	115.00	113.10	114.20	86.311	1,679,653
2022-09-01	113.60	115.50	112.75	114.85	86.802	2,126,959
2022-08-31	116.35	116.45	113.40	113.60	85.857	3,632,740
2022-08-30	113.90	117.05	113.90	116.35	87.936	2,575,471
2022-08-29	113.70	114.05	112.55	113.75	85.971	1,188,028
2022-08-26	114.85	115.05	113.75	113.75	85.971	2,176,860
2022-08-25	114.10	115.05	113.95	114.60	86.613	1,345,342
2022-08-24	114.15	114.65	113.50	113.85	86.046	1,821,858
2022-08-23	117.10	117.85	114.50	114.60	86.613	1,198,467
2022-08-22	118.30	118.75	116.75	117.30	88.654	1,447,107
2022-08-19	117.15	118.50	117.15	118.30	89.409	1,945,558
2022-08-18	115.75	117.25	115.65	117.15	88.540	1,290,146
2022-08-17	115.55	116.45	115.20	115.80	87.520	1,260,286
2022-08-16	114.25	115.85	114.15	115.80	87.520	1,284,896
2022-08-15	114.50	115.10	113.60	114.00	86.160	1,258,592
2022-08-12	114.70	115.15	114.00	114.30	86.386	1,713,248
2022-08-11	115.85	116.30	114.35	114.70	86.689	1,214,181
2022-08-10	114.90	116.10	114.70	115.40	87.218	1,677,606
2022-08-09	113.45	115.00	112.75	115.00	86.915	2,196,811
2022-08-08	115.05	115.10	113.20	113.20	85.555	1,910,279
2022-08-05	113.25	114.65	112.75	114.45	86.500	1,645,896
2022-08-04	112.50	113.50	112.40	113.25	85.593	2,516,931
2022-08-03	114.20	114.55	112.90	112.90	85.328	2,573,208
2022-08-02	114.65	115.65	114.35	114.35	86.424	1,335,213
2022-08-01	115.90	116.90	115.30	115.50	87.293	1,249,570
2022-07-29	117.00	117.30	115.85	115.95	87.633	2,370,938
2022-07-28	115.55	116.70	114.25	116.70	88.200	1,860,908
2022-07-27	116.30	116.70	115.10	115.35	87.180	1,745,378
2022-07-26	116.00	116.25	115.05	116.00	87.671	1,451,657
2022-07-25	114.10	116.25	113.90	116.25	87.860	1,813,918
2022-07-22	115.60	115.60	113.90	114.45	86.500	2,120,603
2022-07-21	116.40	116.40	114.55	115.95	87.633	2,557,745
2022-07-20	115.65	115.90	113.60	115.80	87.520	2,804,484
2022-07-19	116.20	116.70	113.85	115.65	87.407	2,391,112
2022-07-18	118.20	118.25	115.85	116.35	87.936	2,353,170
2022-07-15	119.05	119.10	116.90	117.55	88.843	2,090,928
2022-07-14	120.60	120.60	117.55	118.85	89.825	1,642,293
2022-07-13	120.60	120.75	118.80	120.20	90.845	1,614,085
2022-07-12	119.80	121.15	119.15	121.15	91.563	1,438,082
2022-07-11	121.30	121.70	119.65	120.10	90.770	1,407,715
2022-07-08	119.65	121.40	118.95	121.40	91.752	2,744,471
2022-07-07	119.85	119.95	118.40	119.80	90.543	2,401,706
2022-07-06	119.25	119.90	118.05	119.35	90.203	2,522,601

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	5.2500 SEK
2026-05-19	5.2500 SEK
2025-10-09	3.1500 SEK
2025-05-14	3.2000 SEK
2024-10-14	3.4500 SEK
2024-05-16	3.4500 SEK
2023-10-09	3.4000 SEK
2023-05-16	3.4000 SEK
2022-10-10	3.3500 SEK
2022-04-29	3.4000 SEK
2021-10-04	3.0000 SEK
2021-06-29	3.0000 SEK
2021-04-23	3.0000 SEK
2020-10-01	3.5000 SEK
2020-05-12	2.7500 SEK
2019-10-01	2.2000 SEK
2019-08-23	6.0000 SEK
2019-05-07	2.2000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.